WisdomTree Japan Equity UCITS ETF - GBP Hedged - DXJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,189	3,198	3,198	3,226	3,189	9,751
February 19, 2026	3,231	3,203.5	3,203.5	3,248	3,200	11,466
February 18, 2026	3,199	3,203	3,203	3,216	3,192	11,025
February 17, 2026	3,148	3,180	3,180	3,180	3,142	3,268
February 16, 2026	3,176.37	3,154	3,154	3,200	3,148	15,952
February 13, 2026	3,238.93	3,212	3,212	3,238.93	3,198	4,566
February 12, 2026	3,225	3,195.5	3,195.5	3,259.2	3,191.05	12,081
February 11, 2026	3,249.93	3,203	3,203	3,250	3,203	14,420
February 10, 2026	3,231	3,234	3,234	3,253	3,189.4	21,894
February 09, 2026	3,158.71	3,169	3,169	3,174	3,130.2	17,611
February 06, 2026	3,096	3,130	3,130	3,143	3,071	8,271
February 05, 2026	3,059	3,047	3,047	3,067.88	3,040	3,089
February 04, 2026	3,054.63	3,068	3,068	3,100	3,031	11,000
February 03, 2026	2,998	2,979.5	2,979.5	3,016	2,970	10,060
February 02, 2026	2,918	2,945	2,945	2,968	2,910	6,560
January 30, 2026	2,903.11	2,922	2,922	2,950	2,903.11	6,757
January 29, 2026	2,920	2,880	2,880	2,920	2,872.3	4,807
January 28, 2026	2,892	2,852	2,852	2,892	2,843.35	9,986
January 27, 2026	2,905	2,911	2,911	2,933	2,901	21,488
January 26, 2026	2,935	2,882	2,882	2,935	2,882	13,224
January 23, 2026	2,951	2,927	2,927	2,981	2,924	3,287
January 22, 2026	2,978	2,963	2,963	2,985.69	2,950	4,791
January 21, 2026	2,955	2,952.5	2,952.5	2,960	2,932	5,562
January 20, 2026	2,972.56	2,932	2,932	2,978	2,918.43	6,621
January 19, 2026	3,005	2,989	2,989	3,033	2,986	12,889
January 16, 2026	3,023	2,981	2,981	3,024	2,981	8,570
January 15, 2026	3,021	2,979	2,979	3,025	2,979	15,387
January 14, 2026	3,013	2,953	2,953	3,013	2,947	18,555
January 13, 2026	2,951	2,932	2,932	2,960	2,932	12,331
January 12, 2026	2,924	2,949.5	2,949.5	2,960	2,924	5,469
January 09, 2026	2,864	2,916	2,916	2,946	2,849	3,511
January 08, 2026	2,849	2,840	2,840	2,851.92	2,813	6,658
January 07, 2026	2,851	2,833	2,833	2,858	2,829	13,993
January 06, 2026	2,867	2,830.5	2,830.5	2,888	2,826	10,954
January 05, 2026	2,822	2,826.5	2,826.5	2,834	2,797	9,469
January 02, 2026	2,831	2,776	2,776	2,845	2,764	31,393
December 31, 2025	2,797	2,786	2,786	2,839	2,727	1,398
December 30, 2025	2,782	2,786	2,786	2,803	2,748	2,803
December 29, 2025	2,823.85	2,786	2,786	2,827	2,751	2,253
December 24, 2025	2,789	2,775	2,775	2,789	2,752	503
December 23, 2025	2,798	2,783	2,783	2,804	2,782	3,587
December 22, 2025	2,779	2,778	2,778	2,791	2,765.09	3,792
December 19, 2025	2,768	2,791	2,791	2,795	2,760	3,178
December 18, 2025	2,731	2,744	2,744	2,750.94	2,731	2,942
December 17, 2025	2,740	2,740	2,734	2,767	2,738	892
December 16, 2025	2,759	2,755	2,755	2,769	2,750	5,465
December 15, 2025	2,816	2,794	2,794	2,816	2,775	2,213
December 12, 2025	2,776	2,766.5	2,766.5	2,781	2,759	9,214
December 11, 2025	2,739	2,757	2,757	2,787	2,730	807
December 10, 2025	2,756	2,748	2,748	2,766	2,738	2,165
December 09, 2025	2,743	2,751	2,751	2,761	2,741	5,586
December 08, 2025	2,728.14	2,730	2,730	2,743	2,720	2,357
December 05, 2025	2,695	2,711	2,711	2,730	2,695	1,770
December 04, 2025	2,748	2,707	2,707	2,750	2,707	784
December 03, 2025	2,688	2,679	2,679	2,697	2,673	5,500
December 02, 2025	2,704	2,714	2,714	2,714	2,683	1,874
December 01, 2025	2,689	2,691	2,691	2,710	2,679	2,194
November 28, 2025	2,706.25	2,711.5	2,711.5	2,714	2,705	4,680
November 27, 2025	2,708.31	2,701.5	2,701.5	2,709	2,694	1,596
November 26, 2025	2,689.78	2,714	2,708	2,716.06	2,689.78	2,585

WisdomTree Japan Equity UCITS ETF - GBP Hedged (DXJP.L) LSE